Indicators

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	86.91	86.91	84.41	85.61	348,045	-1.07(-1.23%)
Apr 28, 2022	86.50	87.75	85.85	86.68	95,988	+0.81(+0.94%)
Apr 27, 2022	87.46	88.11	85.49	85.87	145,715	-1.64(-1.87%)
Apr 26, 2022	88.51	89.34	86.91	87.51	78,545	-1.47(-1.66%)
Apr 25, 2022	90.76	92.15	87.34	88.98	101,495	-1.63(-1.80%)
Apr 22, 2022	90.62	92.37	89.96	90.61	72,035	-0.01(-0.01%)
Apr 21, 2022	92.20	93.54	90.48	90.62	62,787	-1.73(-1.88%)
Apr 20, 2022	90.81	93.59	90.67	92.35	57,109	+1.69(+1.87%)
Apr 19, 2022	90.22	92.76	89.82	90.66	71,772	+0.56(+0.62%)
Apr 18, 2022	91.73	91.96	89.45	90.10	65,609	-2.05(-2.22%)
Apr 14, 2022	95.63	95.63	91.72	92.15	77,047	-3.22(-3.38%)
Apr 13, 2022	97.67	97.67	94.59	95.37	81,026	-1.75(-1.80%)
Apr 12, 2022	97.48	98.78	96.88	97.13	60,636	-0.25(-0.26%)
Apr 11, 2022	98.05	98.61	96.65	97.38	65,793	-0.50(-0.51%)
Apr 08, 2022	99.45	100.09	97.26	97.88	141,949	-1.88(-1.88%)
Apr 07, 2022	101.14	101.94	99.39	99.75	92,772	-1.38(-1.36%)
Apr 06, 2022	99.62	101.74	99.05	101.13	59,594	+1.42(+1.43%)
Apr 05, 2022	99.29	101.86	99.29	99.71	69,652	+0.12(+0.12%)
Apr 04, 2022	104.21	104.21	98.91	99.59	152,103	-5.37(-5.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.